Defiance - Daily Target 1... (SMST)
NASDAQ: SMST
· Real-Time Price · USD
26.28
-1.33 (-4.82%)
At close: Aug 26, 2025, 3:59 PM
26.06
-0.84%
After-hours: Aug 26, 2025, 07:57 PM EDT
SMST Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2025 | 27.82 | 28.00 | 26.25 | 26.28 | n/a | -4.82% | 1,023,203 |
| Aug 25, 2025 | 27.43 | 28.22 | 26.46 | 27.61 | 27.61 | 8.23% | 1,416,300 |
| Aug 22, 2025 | 29.61 | 29.85 | 25.30 | 25.51 | 25.51 | -12.31% | 1,966,000 |
| Aug 21, 2025 | 28.75 | 29.52 | 28.15 | 29.09 | 29.09 | 3.89% | 1,563,800 |
| Aug 20, 2025 | 28.83 | 31.27 | 27.78 | 28.00 | 28.00 | -4.66% | 2,177,400 |
| Aug 19, 2025 | 25.58 | 29.80 | 25.44 | 29.37 | 29.37 | 14.82% | 1,847,300 |
| Aug 18, 2025 | 26.02 | 26.30 | 25.05 | 25.58 | 25.58 | 1.55% | 1,080,300 |
| Aug 15, 2025 | 24.44 | 26.03 | 24.44 | 25.19 | 25.19 | 3.45% | 1,263,500 |
| Aug 14, 2025 | 23.60 | 25.26 | 23.47 | 24.35 | 24.35 | 8.75% | 1,419,200 |
| Aug 13, 2025 | 21.53 | 23.12 | 21.41 | 22.39 | 22.39 | 2.14% | 1,153,600 |
| Aug 12, 2025 | 21.22 | 22.39 | 21.16 | 21.92 | 21.92 | 2.81% | 1,206,200 |
| Aug 11, 2025 | 20.91 | 21.44 | 19.78 | 21.32 | 21.32 | -2.38% | 1,795,300 |
| Aug 8, 2025 | 21.61 | 22.50 | 20.40 | 21.84 | 21.84 | 3.26% | 1,551,900 |
| Aug 7, 2025 | 22.87 | 22.94 | 20.69 | 21.15 | 21.15 | -9.77% | 1,934,700 |
| Aug 6, 2025 | 24.62 | 24.79 | 23.33 | 23.44 | 23.44 | -4.29% | 780,200 |
| Aug 5, 2025 | 23.51 | 24.74 | 23.00 | 24.49 | 24.49 | 6.85% | 1,218,600 |
| Aug 4, 2025 | 25.20 | 26.17 | 22.82 | 22.92 | 22.92 | -12.18% | 1,683,900 |
| Aug 1, 2025 | 23.48 | 26.20 | 23.25 | 26.10 | 26.10 | 18.10% | 2,963,300 |
| Jul 31, 2025 | 22.58 | 22.80 | 21.21 | 22.10 | 22.10 | -4.04% | 1,163,700 |
| Jul 30, 2025 | 22.85 | 23.32 | 21.97 | 23.03 | 23.03 | -0.26% | 804,700 |